Horizon Constr Dvlp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.660 | 1.690 | 1.600 | 1.630 | 1.536 | 1,065,941 |
| 2024-11-04 | 1.610 | 1.610 | 1.530 | 1.570 | 1.479 | 2,959,440 |
| 2024-11-01 | 1.570 | 1.610 | 1.510 | 1.570 | 1.479 | 1,700,888 |
| 2024-10-31 | 1.610 | 1.630 | 1.570 | 1.570 | 1.479 | 59,999 |
| 2024-10-30 | 1.790 | 1.790 | 1.680 | 1.690 | 1.592 | 135,509 |
| 2024-10-29 | 1.900 | 1.900 | 1.790 | 1.790 | 1.687 | 1,987,000 |
| 2024-10-28 | 1.740 | 1.850 | 1.700 | 1.850 | 1.743 | 1,806,112 |
| 2024-10-25 | 1.640 | 1.760 | 1.600 | 1.720 | 1.621 | 1,741,482 |
| 2024-10-24 | 1.590 | 1.650 | 1.560 | 1.600 | 1.508 | 1,442,975 |
| 2024-10-23 | 1.510 | 1.650 | 1.500 | 1.590 | 1.498 | 1,706,922 |
| 2024-10-22 | 1.500 | 1.570 | 1.500 | 1.540 | 1.451 | 289,334 |
| 2024-10-21 | 1.500 | 1.580 | 1.490 | 1.500 | 1.413 | 400,888 |
| 2024-10-18 | 1.460 | 1.540 | 1.410 | 1.500 | 1.413 | 949,554 |
| 2024-10-17 | 1.450 | 1.470 | 1.420 | 1.430 | 1.347 | 361,000 |
| 2024-10-16 | 1.450 | 1.470 | 1.440 | 1.440 | 1.357 | 936,111 |
| 2024-10-15 | 1.540 | 1.550 | 1.400 | 1.460 | 1.376 | 1,619,259 |
| 2024-10-14 | 1.600 | 1.600 | 1.510 | 1.540 | 1.451 | 899,563 |
| 2024-10-10 | 1.610 | 1.650 | 1.580 | 1.600 | 1.508 | 742,218 |
| 2024-10-09 | 1.700 | 1.700 | 1.560 | 1.570 | 1.479 | 2,554,740 |
| 2024-10-08 | 1.980 | 1.980 | 1.680 | 1.700 | 1.602 | 3,312,395 |
| 2024-10-07 | 1.800 | 2.030 | 1.790 | 1.980 | 1.866 | 5,442,330 |
| 2024-10-04 | 1.700 | 1.870 | 1.700 | 1.800 | 1.696 | 2,139,211 |
| 2024-10-03 | 1.920 | 1.920 | 1.700 | 1.780 | 1.630 | 3,216,444 |
| 2024-10-02 | 1.630 | 1.990 | 1.630 | 1.920 | 1.758 | 9,379,257 |
| 2024-09-30 | 1.520 | 1.650 | 1.520 | 1.620 | 1.484 | 3,591,694 |
| 2024-09-27 | 1.440 | 1.540 | 1.440 | 1.510 | 1.383 | 4,262,381 |
| 2024-09-26 | 1.460 | 1.480 | 1.420 | 1.450 | 1.328 | 503,034 |
| 2024-09-25 | 1.380 | 1.490 | 1.380 | 1.450 | 1.328 | 2,214,810 |
| 2024-09-24 | 1.390 | 1.400 | 1.340 | 1.380 | 1.264 | 2,274,337 |
| 2024-09-23 | 1.420 | 1.460 | 1.350 | 1.350 | 1.236 | 2,398,666 |
| 2024-09-20 | 1.350 | 1.450 | 1.350 | 1.390 | 1.273 | 1,830,592 |
| 2024-09-19 | 1.330 | 1.400 | 1.330 | 1.370 | 1.255 | 1,735,169 |
| 2024-09-17 | 1.350 | 1.360 | 1.320 | 1.330 | 1.218 | 151,280 |
| 2024-09-16 | 1.340 | 1.350 | 1.320 | 1.350 | 1.236 | 386,000 |
| 2024-09-13 | 1.280 | 1.390 | 1.280 | 1.360 | 1.245 | 547,000 |
| 2024-09-12 | 1.350 | 1.370 | 1.320 | 1.320 | 1.209 | 299,370 |
| 2024-09-11 | 1.350 | 1.370 | 1.320 | 1.320 | 1.209 | 767,126 |
| 2024-09-10 | 1.370 | 1.400 | 1.350 | 1.350 | 1.236 | 681,888 |
| 2024-09-09 | 1.390 | 1.430 | 1.320 | 1.370 | 1.255 | 3,970,332 |
| 2024-09-05 | 1.450 | 1.500 | 1.410 | 1.410 | 1.291 | 2,065,739 |
| 2024-09-04 | 1.420 | 1.530 | 1.420 | 1.470 | 1.346 | 2,271,006 |
| 2024-09-03 | 1.380 | 1.470 | 1.360 | 1.470 | 1.346 | 3,651,825 |
| 2024-09-02 | 1.350 | 1.410 | 1.330 | 1.360 | 1.245 | 7,322,714 |
| 2024-08-30 | 1.390 | 1.450 | 1.350 | 1.360 | 1.245 | 2,583,218 |
| 2024-08-29 | 1.440 | 1.470 | 1.390 | 1.390 | 1.273 | 2,575,201 |
| 2024-08-28 | 1.400 | 1.490 | 1.400 | 1.440 | 1.319 | 1,775,112 |
| 2024-08-27 | 1.430 | 1.500 | 1.410 | 1.440 | 1.319 | 1,818,590 |
| 2024-08-26 | 1.380 | 1.530 | 1.350 | 1.480 | 1.355 | 6,856,042 |
| 2024-08-23 | 1.330 | 1.410 | 1.310 | 1.380 | 1.264 | 497,113 |
| 2024-08-22 | 1.310 | 1.360 | 1.270 | 1.350 | 1.236 | 2,444,073 |
| 2024-08-21 | 1.290 | 1.310 | 1.280 | 1.280 | 1.172 | 423,332 |
| 2024-08-20 | 1.350 | 1.360 | 1.280 | 1.310 | 1.200 | 1,984,634 |
| 2024-08-19 | 1.380 | 1.380 | 1.320 | 1.350 | 1.236 | 1,729,887 |
| 2024-08-16 | 1.430 | 1.500 | 1.350 | 1.380 | 1.264 | 2,515,887 |
| 2024-08-15 | 1.440 | 1.450 | 1.420 | 1.430 | 1.310 | 717,036 |
| 2024-08-14 | 1.480 | 1.520 | 1.440 | 1.460 | 1.337 | 1,831,851 |
| 2024-08-13 | 1.500 | 1.560 | 1.420 | 1.480 | 1.355 | 1,795,741 |
| 2024-08-12 | 1.580 | 1.650 | 1.500 | 1.540 | 1.410 | 3,090,462 |
| 2024-08-09 | 1.480 | 1.660 | 1.480 | 1.590 | 1.456 | 2,836,027 |
| 2024-08-08 | 1.400 | 1.500 | 1.390 | 1.480 | 1.355 | 1,461,740 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0160 HKD |
| 2025-06-05 | 0.0450 HKD |
| 2024-10-04 | 0.0500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.